Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Travis Perkins

Date Open High Low Close* Volume
28/02/2020 1,459.00p 1,472.00p 1,421.00p 1,461.00p 1456700
27/02/2020 1,556.00p 1,581.00p 1,500.50p 1,515.50p 1051554
26/02/2020 1,596.00p 1,598.00p 1,555.50p 1,577.50p 925557
25/02/2020 1,652.50p 1,658.00p 1,588.50p 1,601.50p 855888
24/02/2020 1,670.50p 1,677.00p 1,625.50p 1,640.00p 586413
21/02/2020 1,715.00p 1,725.00p 1,694.50p 1,698.00p 629296
20/02/2020 1,721.00p 1,751.00p 1,711.50p 1,719.00p 801215
19/02/2020 1,691.00p 1,701.50p 1,674.00p 1,698.00p 571620
18/02/2020 1,720.00p 1,720.00p 1,686.50p 1,686.50p 1019927
17/02/2020 1,695.00p 1,724.50p 1,690.41p 1,720.00p 753647
14/02/2020 1,640.00p 1,704.00p 1,640.00p 1,696.00p 1441768
13/02/2020 1,617.50p 1,661.00p 1,597.50p 1,661.00p 964648
12/02/2020 1,604.00p 1,637.50p 1,604.00p 1,615.50p 422083
11/02/2020 1,590.50p 1,625.00p 1,590.50p 1,624.00p 696771
10/02/2020 1,588.50p 1,593.00p 1,572.50p 1,590.00p 376940
07/02/2020 1,573.00p 1,585.00p 1,562.50p 1,583.50p 432009
06/02/2020 1,618.00p 1,618.00p 1,577.00p 1,577.00p 626426
05/02/2020 1,566.50p 1,612.00p 1,542.00p 1,593.00p 764274
04/02/2020 1,530.50p 1,561.50p 1,530.50p 1,561.50p 1127314
03/02/2020 1,553.50p 1,562.50p 1,528.00p 1,536.50p 986268
31/01/2020 1,601.50p 1,601.50p 1,551.50p 1,551.50p 773883
30/01/2020 1,581.50p 1,605.00p 1,575.00p 1,585.00p 595840
29/01/2020 1,580.00p 1,615.50p 1,580.00p 1,598.00p 779355
28/01/2020 1,598.00p 1,598.00p 1,561.00p 1,570.50p 441926
27/01/2020 1,572.00p 1,590.00p 1,567.00p 1,574.00p 418883
24/01/2020 1,619.00p 1,619.00p 1,596.50p 1,611.00p 945693
23/01/2020 1,608.00p 1,630.00p 1,590.50p 1,593.00p 700161
22/01/2020 1,610.00p 1,645.50p 1,610.00p 1,620.00p 374837
21/01/2020 1,628.50p 1,656.16p 1,624.50p 1,639.50p 398745
20/01/2020 1,661.50p 1,674.62p 1,650.00p 1,650.00p 404839
17/01/2020 1,650.00p 1,669.00p 1,633.00p 1,661.00p 370235
16/01/2020 1,639.50p 1,639.50p 1,595.50p 1,622.50p 530337
15/01/2020 1,590.00p 1,631.50p 1,590.00p 1,618.50p 589400
14/01/2020 1,607.00p 1,644.50p 1,590.84p 1,619.00p 937391
13/01/2020 1,545.50p 1,598.00p 1,545.50p 1,580.50p 365036
10/01/2020 1,558.50p 1,578.50p 1,556.50p 1,568.50p 474506
09/01/2020 1,620.00p 1,620.00p 1,541.50p 1,584.00p 795152
08/01/2020 1,610.00p 1,645.50p 1,605.50p 1,631.00p 443192
07/01/2020 1,597.00p 1,641.00p 1,597.00p 1,638.50p 467654
06/01/2020 1,584.00p 1,613.00p 1,583.50p 1,610.50p 495856
03/01/2020 1,624.50p 1,629.50p 1,600.00p 1,600.00p 534817
02/01/2020 1,618.00p 1,657.00p 1,612.50p 1,627.50p 354364
31/12/2019 1,605.50p 1,621.50p 1,598.00p 1,602.00p 239060
30/12/2019 1,631.50p 1,643.50p 1,614.50p 1,619.00p 326394
27/12/2019 1,643.50p 1,650.50p 1,622.50p 1,629.50p 272412
24/12/2019 1,637.00p 1,657.50p 1,624.00p 1,657.50p 123573
23/12/2019 1,602.50p 1,648.50p 1,592.98p 1,627.00p 303266
20/12/2019 1,593.50p 1,613.50p 1,573.50p 1,601.00p 1035508
19/12/2019 1,621.00p 1,623.00p 1,586.00p 1,593.50p 517495
18/12/2019 1,633.00p 1,633.00p 1,585.00p 1,591.00p 599598
17/12/2019 1,714.50p 1,714.50p 1,604.50p 1,625.00p 1100546
16/12/2019 1,625.00p 1,702.00p 1,618.00p 1,692.50p 1285225
13/12/2019 1,841.00p 1,841.00p 1,624.50p 1,625.00p 2405155
12/12/2019 1,538.50p 1,544.50p 1,509.00p 1,542.00p 560143
11/12/2019 1,538.50p 1,538.50p 1,500.00p 1,522.50p 1217931
10/12/2019 1,540.00p 1,558.75p 1,512.50p 1,522.00p 773435
09/12/2019 1,554.00p 1,574.00p 1,543.00p 1,553.50p 641556
06/12/2019 1,540.00p 1,557.00p 1,513.00p 1,557.00p 640311
05/12/2019 1,514.00p 1,536.50p 1,514.00p 1,530.50p 642071
04/12/2019 1,491.00p 1,531.00p 1,489.00p 1,521.00p 607665
03/12/2019 1,512.50p 1,538.00p 1,482.50p 1,503.00p 704952
02/12/2019 1,549.50p 1,555.50p 1,512.00p 1,526.00p 931092
29/11/2019 1,610.00p 1,618.50p 1,539.50p 1,539.50p 813180
28/11/2019 1,579.00p 1,616.50p 1,579.00p 1,614.50p 605956
27/11/2019 1,551.50p 1,593.50p 1,539.00p 1,588.50p 1066683
26/11/2019 1,531.50p 1,556.50p 1,516.00p 1,554.50p 779526
25/11/2019 1,506.00p 1,550.00p 1,506.00p 1,536.50p 575766
22/11/2019 1,495.50p 1,511.50p 1,472.50p 1,508.50p 649800
21/11/2019 1,499.50p 1,517.00p 1,483.00p 1,499.00p 596223
20/11/2019 1,520.00p 1,524.50p 1,500.50p 1,516.00p 534257
19/11/2019 1,536.00p 1,562.00p 1,517.00p 1,531.00p 771553
18/11/2019 1,498.50p 1,536.00p 1,485.00p 1,526.00p 894800
15/11/2019 1,459.50p 1,497.00p 1,443.00p 1,495.50p 630536
14/11/2019 1,466.50p 1,477.00p 1,440.50p 1,455.00p 699733
13/11/2019 1,474.50p 1,482.00p 1,438.32p 1,449.00p 541522
12/11/2019 1,482.50p 1,496.00p 1,465.50p 1,491.50p 481640
11/11/2019 1,449.50p 1,496.50p 1,445.00p 1,490.50p 691721
08/11/2019 1,455.00p 1,467.50p 1,440.50p 1,448.00p 591758
07/11/2019 1,462.50p 1,476.00p 1,450.00p 1,466.00p 569979
06/11/2019 1,444.50p 1,466.50p 1,430.69p 1,449.00p 376567
05/11/2019 1,477.00p 1,477.00p 1,443.50p 1,455.50p 437785
04/11/2019 1,465.00p 1,486.50p 1,452.50p 1,465.50p 416666
01/11/2019 1,429.50p 1,464.00p 1,429.50p 1,455.00p 698561
31/10/2019 1,435.50p 1,455.00p 1,423.00p 1,433.00p 759008
30/10/2019 1,464.00p 1,473.00p 1,434.50p 1,434.50p 628300
29/10/2019 1,478.00p 1,489.00p 1,458.00p 1,474.50p 759123
28/10/2019 1,475.00p 1,486.50p 1,462.00p 1,482.00p 440006
25/10/2019 1,467.50p 1,488.50p 1,449.50p 1,470.00p 605552
24/10/2019 1,470.00p 1,495.00p 1,463.00p 1,470.50p 607841
23/10/2019 1,463.50p 1,485.00p 1,449.50p 1,476.50p 890097
22/10/2019 1,486.00p 1,550.50p 1,460.00p 1,489.00p 1687726
21/10/2019 1,482.00p 1,514.90p 1,479.50p 1,490.00p 1282443
18/10/2019 1,452.50p 1,495.00p 1,448.50p 1,478.50p 1434375
17/10/2019 1,350.00p 1,469.00p 1,333.00p 1,457.50p 1889391
16/10/2019 1,430.50p 1,481.00p 1,394.00p 1,455.50p 1501679
15/10/2019 1,371.50p 1,473.00p 1,371.50p 1,436.50p 1534860
14/10/2019 1,379.00p 1,379.00p 1,322.50p 1,363.00p 894565
11/10/2019 1,230.00p 1,406.00p 1,230.00p 1,394.50p 1630791
10/10/2019 1,192.50p 1,228.50p 1,191.00p 1,228.50p 1035179
09/10/2019 1,203.50p 1,215.50p 1,185.00p 1,192.50p 795233
08/10/2019 1,223.00p 1,227.00p 1,184.82p 1,191.00p 703297
07/10/2019 1,225.50p 1,230.50p 1,191.71p 1,224.50p 713870
04/10/2019 1,228.50p 1,251.50p 1,228.50p 1,251.00p 473207
03/10/2019 1,245.00p 1,253.88p 1,210.50p 1,230.50p 1013055
02/10/2019 1,283.00p 1,303.50p 1,245.50p 1,245.50p 826214
01/10/2019 1,290.50p 1,334.50p 1,288.19p 1,306.50p 952465
30/09/2019 1,322.50p 1,340.20p 1,288.00p 1,291.00p 1530495
27/09/2019 1,318.00p 1,344.00p 1,318.00p 1,336.50p 361409
26/09/2019 1,329.00p 1,333.50p 1,314.00p 1,325.00p 470381
25/09/2019 1,326.50p 1,344.50p 1,311.00p 1,318.00p 678103
24/09/2019 1,349.00p 1,357.00p 1,330.50p 1,335.50p 552716
23/09/2019 1,383.50p 1,383.50p 1,334.50p 1,353.00p 504392
20/09/2019 1,362.50p 1,391.00p 1,356.00p 1,373.50p 1038833
19/09/2019 1,363.00p 1,377.50p 1,336.00p 1,342.50p 660183
18/09/2019 1,396.00p 1,403.00p 1,362.00p 1,377.00p 574036
17/09/2019 1,385.50p 1,399.00p 1,365.00p 1,399.00p 872022
16/09/2019 1,395.50p 1,401.50p 1,379.00p 1,397.00p 842280
13/09/2019 1,338.00p 1,400.00p 1,338.00p 1,400.00p 890933
12/09/2019 1,353.50p 1,359.00p 1,322.00p 1,336.50p 470989
11/09/2019 1,307.50p 1,364.00p 1,307.50p 1,347.00p 663807
10/09/2019 1,283.50p 1,313.00p 1,283.00p 1,302.50p 348070
09/09/2019 1,304.50p 1,304.50p 1,275.50p 1,290.50p 566218
06/09/2019 1,312.00p 1,312.50p 1,283.00p 1,296.00p 486501
05/09/2019 1,289.00p 1,317.00p 1,280.00p 1,313.00p 512315
04/09/2019 1,250.00p 1,291.50p 1,250.00p 1,284.50p 464998
03/09/2019 1,239.50p 1,253.00p 1,224.00p 1,249.50p 501172
02/09/2019 1,248.50p 1,256.00p 1,238.50p 1,243.00p 361418
30/08/2019 1,246.50p 1,267.00p 1,242.50p 1,250.50p 896721
29/08/2019 1,212.00p 1,241.00p 1,212.00p 1,241.00p 316422
28/08/2019 1,256.00p 1,256.00p 1,211.00p 1,223.00p 646339
27/08/2019 1,240.00p 1,271.50p 1,221.50p 1,251.00p 657471
23/08/2019 1,249.50p 1,273.50p 1,228.00p 1,244.00p 740703
22/08/2019 1,203.00p 1,245.00p 1,203.00p 1,245.00p 624484
21/08/2019 1,206.50p 1,217.50p 1,204.00p 1,212.00p 305331
20/08/2019 1,218.50p 1,219.70p 1,189.00p 1,198.50p 406456
19/08/2019 1,193.00p 1,216.00p 1,185.00p 1,212.50p 312323
16/08/2019 1,161.00p 1,181.50p 1,161.00p 1,181.00p 403551
15/08/2019 1,191.50p 1,191.50p 1,160.50p 1,166.00p 378790
14/08/2019 1,208.00p 1,208.00p 1,177.00p 1,179.50p 603552
13/08/2019 1,190.00p 1,207.00p 1,174.50p 1,205.00p 390414
12/08/2019 1,221.50p 1,223.00p 1,185.00p 1,185.00p 592725
09/08/2019 1,253.50p 1,255.50p 1,204.50p 1,214.50p 755366
08/08/2019 1,244.50p 1,248.50p 1,222.50p 1,248.00p 559911
07/08/2019 1,224.00p 1,243.00p 1,220.50p 1,233.50p 463732
06/08/2019 1,207.00p 1,245.00p 1,207.00p 1,226.00p 577837
05/08/2019 1,248.50p 1,258.00p 1,206.00p 1,223.50p 790052
02/08/2019 1,310.00p 1,318.59p 1,254.50p 1,256.50p 1103377
01/08/2019 1,361.50p 1,361.50p 1,310.50p 1,325.00p 917307
31/07/2019 1,370.00p 1,421.00p 1,345.00p 1,366.00p 2089832
30/07/2019 1,346.50p 1,346.50p 1,315.00p 1,323.50p 686070
29/07/2019 1,345.50p 1,352.30p 1,330.50p 1,338.50p 456921
26/07/2019 1,360.00p 1,366.00p 1,335.50p 1,342.50p 676690
25/07/2019 1,327.50p 1,359.00p 1,319.50p 1,359.00p 821815
24/07/2019 1,309.50p 1,337.50p 1,301.50p 1,315.00p 622242
23/07/2019 1,315.50p 1,318.50p 1,295.50p 1,308.00p 579740
22/07/2019 1,271.50p 1,310.00p 1,262.00p 1,309.50p 532246
19/07/2019 1,277.00p 1,284.50p 1,250.50p 1,278.00p 333942
18/07/2019 1,272.50p 1,285.00p 1,263.00p 1,271.50p 421010
17/07/2019 1,275.50p 1,288.00p 1,265.50p 1,278.00p 418973
16/07/2019 1,273.00p 1,286.50p 1,246.00p 1,286.50p 584396
15/07/2019 1,265.00p 1,309.50p 1,248.00p 1,253.50p 647840
12/07/2019 1,245.50p 1,269.00p 1,238.50p 1,261.00p 522561
11/07/2019 1,232.00p 1,245.00p 1,229.00p 1,232.00p 657013
10/07/2019 1,240.00p 1,250.50p 1,196.50p 1,223.50p 454474
09/07/2019 1,249.50p 1,258.50p 1,237.50p 1,256.00p 545758
08/07/2019 1,260.00p 1,279.50p 1,241.50p 1,250.00p 529672
05/07/2019 1,276.00p 1,276.00p 1,244.50p 1,260.00p 716901
04/07/2019 1,294.50p 1,309.50p 1,280.00p 1,291.00p 417636
03/07/2019 1,312.50p 1,312.50p 1,272.00p 1,300.00p 635576
02/07/2019 1,315.50p 1,325.50p 1,272.00p 1,290.00p 703194
01/07/2019 1,288.00p 1,331.50p 1,283.80p 1,320.50p 645923
28/06/2019 1,303.50p 1,315.50p 1,266.00p 1,274.50p 748564
27/06/2019 1,294.50p 1,309.00p 1,291.00p 1,302.50p 326552
26/06/2019 1,303.50p 1,319.50p 1,287.50p 1,298.00p 399941
25/06/2019 1,288.00p 1,313.00p 1,288.00p 1,308.00p 427438
24/06/2019 1,305.50p 1,306.00p 1,286.50p 1,299.00p 456505
21/06/2019 1,337.00p 1,347.50p 1,281.00p 1,295.00p 1857562
20/06/2019 1,356.50p 1,356.50p 1,336.50p 1,344.00p 447167
19/06/2019 1,332.50p 1,359.50p 1,330.00p 1,348.00p 686840
18/06/2019 1,319.00p 1,353.00p 1,308.50p 1,336.00p 490240
17/06/2019 1,313.50p 1,325.00p 1,309.50p 1,324.50p 314044
14/06/2019 1,318.50p 1,355.00p 1,301.75p 1,314.50p 431897
13/06/2019 1,323.50p 1,336.00p 1,312.00p 1,312.50p 493794
12/06/2019 1,305.00p 1,331.00p 1,301.00p 1,331.00p 530458
11/06/2019 1,305.00p 1,320.00p 1,295.00p 1,315.50p 452233
10/06/2019 1,289.00p 1,304.00p 1,282.50p 1,296.50p 270640
07/06/2019 1,265.00p 1,294.00p 1,265.00p 1,290.00p 495609
06/06/2019 1,289.00p 1,289.00p 1,257.00p 1,267.50p 268976
05/06/2019 1,259.50p 1,303.50p 1,259.50p 1,279.00p 486834
04/06/2019 1,246.50p 1,264.50p 1,238.00p 1,262.00p 549222
03/06/2019 1,231.50p 1,257.00p 1,218.00p 1,250.00p 711708
31/05/2019 1,254.00p 1,258.00p 1,232.00p 1,232.00p 688253
30/05/2019 1,252.00p 1,262.50p 1,252.00p 1,257.00p 410088
29/05/2019 1,262.00p 1,267.00p 1,249.50p 1,258.00p 442838
28/05/2019 1,285.00p 1,285.00p 1,263.50p 1,271.50p 600627
24/05/2019 1,279.50p 1,295.50p 1,277.00p 1,279.50p 509228
23/05/2019 1,304.00p 1,313.50p 1,271.00p 1,278.50p 807076
22/05/2019 1,364.50p 1,372.54p 1,306.00p 1,310.00p 666812
21/05/2019 1,356.00p 1,372.00p 1,352.00p 1,371.00p 524556
20/05/2019 1,373.00p 1,378.75p 1,344.00p 1,344.00p 405775

*Close Price adjusted for both dividends and splits